Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 144.16
+0.16 (0.11%)
Jul 27, 2026, 9:02 AM GMT
Franchise Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 142.50 | 147.00 | 142.00 | 144.00 | 144.00 | -1.37% | 98,484 |
| Jul 23, 2026 | 146.00 | 148.00 | 142.50 | 146.00 | 146.00 | 1.57% | 175,069 |
| Jul 22, 2026 | 146.00 | 146.03 | 142.62 | 143.75 | 143.75 | -0.69% | 103,779 |
| Jul 21, 2026 | 142.00 | 145.34 | 138.78 | 144.75 | 144.75 | 3.02% | 278,580 |
| Jul 20, 2026 | 140.50 | 141.55 | 139.00 | 140.50 | 140.50 | -1.06% | 108,335 |
| Jul 17, 2026 | 137.50 | 142.00 | 137.00 | 142.00 | 142.00 | 1.43% | 105,850 |
| Jul 16, 2026 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 0.90% | 9,206 |
| Jul 15, 2026 | 137.00 | 139.79 | 137.00 | 138.75 | 138.75 | -0.89% | 166,798 |
| Jul 14, 2026 | 137.50 | 140.71 | 137.00 | 140.00 | 140.00 | 0.36% | 77,220 |
| Jul 13, 2026 | 137.00 | 141.00 | 137.00 | 139.50 | 139.50 | -1.76% | 201,853 |
| Jul 10, 2026 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1.43% | 26,044 |
| Jul 9, 2026 | 143.50 | 140.00 | 140.00 | 140.00 | 140.00 | 0.18% | 41,061 |
| Jul 8, 2026 | 140.76 | 140.00 | 140.00 | 139.75 | 139.75 | -0.89% | 60,707 |
| Jul 7, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.35% | 218,075 |
| Jul 6, 2026 | 140.00 | 142.40 | 140.00 | 141.50 | 141.50 | - | 17,410 |
| Jul 3, 2026 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | -1.05% | 56,789 |
| Jul 2, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | - | 35,249 |
| Jul 1, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.06% | 28,416 |
| Jun 30, 2026 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | -1.74% | 136,935 |
| Jun 29, 2026 | 140.50 | 144.00 | 140.50 | 144.00 | 144.00 | 0.35% | 137,418 |
| Jun 26, 2026 | 141.47 | 143.50 | 142.00 | 143.50 | 143.50 | - | 181,756 |
| Jun 25, 2026 | 142.00 | 145.00 | 140.00 | 143.50 | 143.50 | 0.35% | 221,749 |
| Jun 24, 2026 | 145.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 113,869 |
| Jun 23, 2026 | 143.00 | 145.00 | 140.00 | 144.00 | 144.00 | 0.70% | 150,469 |
| Jun 22, 2026 | 143.00 | 148.50 | 143.00 | 143.00 | 143.00 | -1.04% | 102,424 |
| Jun 19, 2026 | 143.50 | 148.00 | 143.50 | 144.50 | 144.50 | -1.53% | 2,079,471 |
| Jun 18, 2026 | 148.00 | 148.00 | 143.50 | 146.75 | 146.75 | - | 212,593 |
| Jun 17, 2026 | 145.00 | 150.00 | 143.50 | 146.75 | 146.75 | - | 34,383 |
| Jun 16, 2026 | 148.10 | 148.00 | 145.00 | 146.75 | 146.75 | 0.51% | 229,210 |
| Jun 15, 2026 | 146.00 | 150.00 | 145.50 | 146.00 | 146.00 | -1.18% | 37,115 |
| Jun 12, 2026 | 146.00 | 150.00 | 146.00 | 147.75 | 147.75 | 0.51% | 71,184 |
| Jun 11, 2026 | 146.00 | 149.50 | 144.50 | 147.00 | 147.00 | -0.84% | 20,878 |
| Jun 10, 2026 | 149.00 | 150.50 | 146.00 | 148.25 | 148.25 | 1.02% | 182,911 |
| Jun 9, 2026 | 144.00 | 147.45 | 143.00 | 146.75 | 146.75 | 0.17% | 224,602 |
| Jun 8, 2026 | 148.50 | 149.00 | 142.50 | 146.50 | 146.50 | -1.68% | 70,775 |
| Jun 5, 2026 | 142.50 | 149.00 | 142.50 | 149.00 | 149.00 | 4.93% | 42,023 |
| Jun 4, 2026 | 143.50 | 142.00 | 142.00 | 142.00 | 142.00 | - | 188,406 |
| Jun 3, 2026 | 142.00 | 147.90 | 142.00 | 142.00 | 142.00 | -4.70% | 47,170 |
| Jun 2, 2026 | 149.00 | 149.00 | 144.65 | 149.00 | 149.00 | 2.23% | 47,831 |
| Jun 1, 2026 | 145.00 | 149.00 | 140.50 | 145.75 | 145.75 | -0.17% | 179,282 |
| May 29, 2026 | 144.40 | 143.00 | 142.00 | 146.00 | 146.00 | 0.34% | 270,144 |
| May 28, 2026 | 143.00 | 148.50 | 142.50 | 145.50 | 145.50 | 1.75% | 131,497 |
| May 27, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 65,586 |
| May 26, 2026 | 147.00 | 148.50 | 143.00 | 143.00 | 143.00 | 0.70% | 280,996 |
| May 22, 2026 | 142.50 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | 61,816 |
| May 21, 2026 | 145.00 | 148.45 | 142.50 | 145.00 | 145.00 | 2.11% | 270,652 |
| May 20, 2026 | 146.50 | 148.22 | 142.00 | 142.00 | 142.00 | -3.40% | 97,207 |
| May 19, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 103,362 |
| May 18, 2026 | 150.50 | 153.00 | 146.00 | 146.00 | 146.00 | -3.31% | 322,863 |
| May 15, 2026 | 153.00 | 156.50 | 147.50 | 151.00 | 151.00 | -1.31% | 222,240 |